Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mobiquity Technologies Inc (OP: MOBQ )

1.000 -0.070 (-6.54%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 0.3200 0.3200 0.2901 0.3199 27,722 +0.01(+3.19%)
Apr 29, 2015 0.3100 0.3400 0.3100 0.3100 22,702 +0.00(+0.00%)
Apr 28, 2015 0.2920 0.3900 0.2920 0.3100 46,333 +0.02(+6.16%)
Apr 27, 2015 0.3900 0.3900 0.2800 0.2920 72,540 +0.00(+0.72%)
Apr 24, 2015 0.3000 0.3000 0.2700 0.2899 18,250 +0.03(+11.46%)
Apr 23, 2015 0.2799 0.2999 0.2600 0.2601 89,500 -0.02(-7.07%)
Apr 22, 2015 0.2700 0.3000 0.2531 0.2799 60,500 -0.00(-0.04%)
Apr 21, 2015 0.2550 0.2800 0.2550 0.2800 40,250 +0.00(+0.00%)
Apr 20, 2015 0.2600 0.2800 0.2600 0.2800 76,910 +0.03(+9.89%)
Apr 17, 2015 0.2100 0.2548 0.2100 0.2548 109,202 +0.04(+21.33%)
Apr 16, 2015 0.2449 0.2449 0.1957 0.2100 297,575 -0.01(-4.55%)
Apr 15, 2015 0.2900 0.3000 0.2199 0.2200 92,507 -0.08(-26.67%)
Apr 14, 2015 0.2900 0.3200 0.2900 0.3000 54,300 +0.01(+3.45%)
Apr 13, 2015 0.2900 0.2900 0.2900 0.2900 500 +0.05(+20.23%)
Apr 10, 2015 0.2700 0.2900 0.2412 0.2412 13,790 -0.05(-16.83%)
Apr 09, 2015 0.2700 0.2900 0.2700 0.2900 13,500 +0.02(+7.41%)
Apr 08, 2015 0.2700 0.2700 0.2700 0.2700 10,000 +0.00(+0.00%)
Apr 07, 2015 0.2700 0.2700 0.2700 0.2700 900 +0.01(+3.93%)
Apr 06, 2015 0.2398 0.2900 0.2398 0.2598 57,500 +0.01(+3.96%)
Apr 02, 2015 0.2499 0.2499 0.2499 0 +0.01(+4.13%)
Apr 01, 2015 0.2398 0.2500 0.2300 0.2400 77,229 +0.00(+0.04%)
Mar 31, 2015 0.2151 0.2399 0.2151 0.2399 10,500 -0.00(-0.04%)
Mar 30, 2015 0.2493 0.2493 0.2293 0.2400 30,933 -0.01(-3.77%)
Mar 27, 2015 0.2153 0.2494 0.2153 0.2494 21,000 +0.01(+3.92%)
Mar 26, 2015 0.2121 0.2400 0.2101 0.2400 72,129 +0.00(+0.00%)
Mar 25, 2015 0.2101 0.2400 0.2101 0.2400 42,721 +0.01(+4.35%)
Mar 24, 2015 0.2101 0.2400 0.2101 0.2300 12,300 -0.02(-7.96%)
Mar 23, 2015 0.2200 0.2499 0.2101 0.2499 21,450 +0.02(+8.70%)
Mar 20, 2015 0.2009 0.2399 0.2009 0.2299 32,900 -0.02(-6.70%)
Mar 19, 2015 0.2099 0.2464 0.2031 0.2464 22,700 +0.04(+17.39%)
Mar 18, 2015 0.2003 0.2099 0.2002 0.2099 11,000 -0.01(-4.55%)
Mar 17, 2015 0.2467 0.2467 0.2002 0.2199 38,488 -0.03(-10.90%)
Mar 16, 2015 0.2004 0.2468 0.2002 0.2468 12,300 -0.00(-0.04%)
Mar 13, 2015 0.2192 0.2495 0.2003 0.2469 18,000 +0.03(+16.08%)
Mar 12, 2015 0.2186 0.2595 0.2127 0.2127 36,500 +0.00(+0.33%)
Mar 11, 2015 0.2001 0.2299 0.2001 0.2120 31,150 -0.02(-7.15%)
Mar 10, 2015 0.2024 0.2300 0.2024 0.2283 31,635 -0.03(-12.15%)
Mar 09, 2015 0.2199 0.2599 0.2199 0.2599 39,150 +0.02(+8.34%)
Mar 06, 2015 0.2500 0.2900 0.2050 0.2399 79,493 -0.02(-7.70%)
Mar 05, 2015 0.2510 0.2699 0.2510 0.2599 11,303 -0.01(-3.71%)
Mar 04, 2015 0.2888 0.2894 0.2500 0.2699 24,014 -0.04(-12.68%)
Mar 03, 2015 0.3300 0.3300 0.2600 0.3091 27,200 -0.01(-3.41%)
Mar 02, 2015 0.2711 0.3300 0.2711 0.3200 50,006 +0.00(+0.00%)
Feb 27, 2015 0.2233 0.3200 0.2233 0.3200 229,460 +0.10(+45.52%)
Feb 26, 2015 0.2300 0.2300 0.2001 0.2199 38,350 -0.01(-5.78%)
Feb 25, 2015 0.2100 0.2334 0.2100 0.2334 16,600 +0.02(+11.14%)
Feb 24, 2015 0.2099 0.2199 0.1915 0.2100 112,308 +0.01(+5.00%)
Feb 23, 2015 0.1818 0.2333 0.1818 0.2000 269,800 -0.03(-13.04%)
Feb 20, 2015 0.2201 0.2499 0.2100 0.2300 65,550 -0.01(-4.17%)
Feb 19, 2015 0.2200 0.2400 0.2200 0.2400 77,174 -0.00(-2.00%)
Feb 18, 2015 0.2498 0.2498 0.2260 0.2449 60,150 +0.00(+2.04%)
Feb 17, 2015 0.2530 0.2531 0.2400 0.2400 30,400 -0.02(-7.69%)
Feb 13, 2015 0.2600 0.2600 0.2600 0 -0.03(-10.25%)
Feb 12, 2015 0.2700 0.2897 0.2700 0.2897 13,300 -0.00(-0.03%)
Feb 11, 2015 0.2898 0.2898 0.2650 0.2898 6,253 -0.01(-3.37%)
Feb 10, 2015 0.2998 0.3800 0.2520 0.2999 69,379 +0.00(+0.00%)
Feb 09, 2015 0.2700 0.2999 0.2500 0.2999 16,600 +0.00(+0.07%)
Feb 06, 2015 0.2700 0.2997 0.2700 0.2997 2,600 -0.00(-0.03%)
Feb 05, 2015 0.3000 0.3000 0.2701 0.2998 9,400 -0.00(-0.03%)
Feb 04, 2015 0.2999 0.2999 0.2700 0.2999 11,960 +0.00(+0.00%)
Feb 03, 2015 0.2795 0.3000 0.2701 0.2999 28,380 +0.02(+7.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.